Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.168 | +0.03 (+3.70%) | 3,475,000 |
6 Jul 2016 | HKD | 0.79 | 0.85 | 0.78 | 0.81 | 0.162 | 0.0 (0.0%) | 8,550,000 |
5 Jul 2016 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.162 | -0.01 (-1.22%) | 3,775,000 |
4 Jul 2016 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.164 | 0.0 (0.0%) | 1,750,000 |
1 Jul 2016 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.164 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.82 | 0.83 | 0.79 | 0.82 | 0.164 | 0.0 (0.0%) | 1,700,000 |
29 Jun 2016 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.164 | +0.02 (+2.50%) | 1,450,000 |
28 Jun 2016 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.16 | -0.03 (-3.61%) | 3,500,000 |
27 Jun 2016 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.166 | 0.0 (0.0%) | 550,000 |
24 Jun 2016 | HKD | 0.82 | 0.84 | 0.76 | 0.83 | 0.166 | -0.01 (-1.19%) | 14,050,000 |
23 Jun 2016 | HKD | 0.85 | 0.88 | 0.82 | 0.84 | 0.168 | -0.02 (-2.33%) | 5,950,000 |
22 Jun 2016 | HKD | 0.84 | 0.86 | 0.83 | 0.86 | 0.172 | +0.01 (+1.18%) | 20,350,000 |
21 Jun 2016 | HKD | 0.88 | 0.88 | 0.83 | 0.85 | 0.17 | 0.0 (0.0%) | 9,225,000 |
20 Jun 2016 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.17 | +0.02 (+2.41%) | 1,775,000 |
17 Jun 2016 | HKD | 0.82 | 0.84 | 0.81 | 0.83 | 0.166 | +0.01 (+1.22%) | 6,525,000 |
16 Jun 2016 | HKD | 0.81 | 0.84 | 0.8 | 0.82 | 0.164 | 0.0 (0.0%) | 8,900,000 |
15 Jun 2016 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.164 | -0.01 (-1.20%) | 2,550,000 |
14 Jun 2016 | HKD | 0.84 | 0.84 | 0.81 | 0.83 | 0.166 | -0.01 (-1.19%) | 4,300,000 |
13 Jun 2016 | HKD | 0.83 | 0.85 | 0.8 | 0.84 | 0.168 | -0.02 (-2.33%) | 12,150,000 |
10 Jun 2016 | HKD | 0.85 | 0.87 | 0.83 | 0.86 | 0.172 | -0.01 (-1.15%) | 3,150,000 |
9 Jun 2016 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.174 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.85 | 0.87 | 0.84 | 0.87 | 0.174 | 0.0 (0.0%) | 7,550,000 |
7 Jun 2016 | HKD | 0.83 | 0.88 | 0.81 | 0.87 | 0.174 | +0.02 (+2.35%) | 16,750,000 |
6 Jun 2016 | HKD | 0.86 | 0.88 | 0.82 | 0.85 | 0.17 | -0.03 (-3.41%) | 23,525,000 |
3 Jun 2016 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.176 | -0.01 (-1.12%) | 5,150,000 |
2 Jun 2016 | HKD | 0.87 | 0.89 | 0.86 | 0.89 | 0.178 | 0.0 (0.0%) | 6,525,000 |
1 Jun 2016 | HKD | 0.88 | 0.9 | 0.87 | 0.89 | 0.178 | -0.01 (-1.11%) | 7,325,000 |
31 May 2016 | HKD | 0.87 | 0.91 | 0.87 | 0.9 | 0.18 | 0.0 (0.0%) | 7,700,000 |
30 May 2016 | HKD | 0.89 | 0.91 | 0.85 | 0.9 | 0.18 | 0.0 (0.0%) | 18,575,000 |
27 May 2016 | HKD | 0.86 | 0.92 | 0.86 | 0.9 | 0.18 | +0.03 (+3.45%) | 27,425,000 |